Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
3.3682 USDT |
17,134.3143 HIGH |
3.4040 USDT |
3.2920 USDT |
3.4710 USDT |
3.3230 USDT |
| 2024-05-01 |
3.4339 USDT |
58,546.3116 HIGH |
3.3740 USDT |
3.2430 USDT |
3.6180 USDT |
3.4580 USDT |
| 2024-04-30 |
3.6019 USDT |
126,790.5790 HIGH |
3.6240 USDT |
3.2510 USDT |
4.0000 USDT |
3.4960 USDT |
| 2024-04-29 |
3.8580 USDT |
81,473.4610 HIGH |
3.8060 USDT |
3.5760 USDT |
4.0450 USDT |
3.5890 USDT |
| 2024-04-28 |
4.1052 USDT |
226,723.7009 HIGH |
4.2230 USDT |
3.8240 USDT |
4.3600 USDT |
3.8260 USDT |
| 2024-04-27 |
3.9539 USDT |
228,848.7375 HIGH |
3.9070 USDT |
3.6000 USDT |
4.4580 USDT |
4.0820 USDT |
| 2024-04-26 |
3.6836 USDT |
550,290.8900 HIGH |
3.6860 USDT |
3.2790 USDT |
3.9790 USDT |
3.8710 USDT |
| 2024-04-25 |
3.4415 USDT |
478,446.2462 HIGH |
3.2500 USDT |
3.1160 USDT |
3.7200 USDT |
3.6810 USDT |
| 2024-04-24 |
3.1987 USDT |
88,871.9591 HIGH |
2.8600 USDT |
2.8570 USDT |
3.4040 USDT |
3.2000 USDT |
| 2024-04-23 |
2.8027 USDT |
14,482.5811 HIGH |
2.7900 USDT |
2.7350 USDT |
2.8990 USDT |
2.8580 USDT |
| 2024-04-22 |
2.7896 USDT |
30,393.0865 HIGH |
2.6980 USDT |
2.6120 USDT |
2.8510 USDT |
2.7990 USDT |
| 2024-04-21 |
2.6471 USDT |
60,559.2415 HIGH |
2.6220 USDT |
2.4200 USDT |
2.7300 USDT |
2.7040 USDT |
| 2024-04-20 |
2.5299 USDT |
24,885.3202 HIGH |
2.3750 USDT |
2.3450 USDT |
2.6550 USDT |
2.6180 USDT |
| 2024-04-19 |
2.2916 USDT |
61,648.7643 HIGH |
2.2500 USDT |
2.0250 USDT |
2.4710 USDT |
2.4200 USDT |
| 2024-04-18 |
2.2599 USDT |
72,022.3502 HIGH |
2.2620 USDT |
2.1640 USDT |
2.4510 USDT |
2.2800 USDT |
| 2024-04-17 |
2.1719 USDT |
15,001.9716 HIGH |
2.1900 USDT |
2.1010 USDT |
2.2740 USDT |
2.2350 USDT |
| 2024-04-16 |
2.1554 USDT |
36,974.5386 HIGH |
2.1680 USDT |
2.0490 USDT |
2.2400 USDT |
2.1620 USDT |
| 2024-04-15 |
2.2107 USDT |
44,271.4061 HIGH |
2.2650 USDT |
2.0560 USDT |
2.3510 USDT |
2.1800 USDT |
| 2024-04-14 |
2.1911 USDT |
110,701.7728 HIGH |
2.1250 USDT |
1.9870 USDT |
2.3380 USDT |
2.2960 USDT |
| 2024-04-13 |
2.2236 USDT |
101,930.8614 HIGH |
2.4000 USDT |
1.7970 USDT |
2.6410 USDT |
1.9730 USDT |
| 2024-04-12 |
2.7529 USDT |
133,784.1586 HIGH |
3.1000 USDT |
2.1220 USDT |
3.2890 USDT |
2.4230 USDT |
| 2024-04-11 |
3.0189 USDT |
63,977.9873 HIGH |
2.9790 USDT |
2.8280 USDT |
3.3910 USDT |
3.0700 USDT |
| 2024-04-10 |
3.1144 USDT |
99,789.2692 HIGH |
3.2030 USDT |
2.9300 USDT |
3.3790 USDT |
2.9790 USDT |
| 2024-04-09 |
3.4078 USDT |
166,393.7769 HIGH |
3.0600 USDT |
3.0600 USDT |
3.6800 USDT |
3.2410 USDT |
| 2024-04-08 |
3.0358 USDT |
76,107.5461 HIGH |
3.1060 USDT |
2.8990 USDT |
3.2040 USDT |
2.9980 USDT |
| 2024-04-07 |
3.1101 USDT |
138,640.3508 HIGH |
2.9390 USDT |
2.8620 USDT |
3.2500 USDT |
3.1180 USDT |
| 2024-04-06 |
2.8249 USDT |
57,803.9999 HIGH |
2.8880 USDT |
2.6740 USDT |
2.9570 USDT |
2.9540 USDT |
| 2024-04-05 |
2.7319 USDT |
146,730.9593 HIGH |
2.7220 USDT |
2.4920 USDT |
2.9840 USDT |
2.9210 USDT |
| 2024-04-04 |
2.5720 USDT |
74,424.8140 HIGH |
2.3310 USDT |
2.3310 USDT |
2.8440 USDT |
2.7240 USDT |
| 2024-04-03 |
2.4514 USDT |
122,452.6156 HIGH |
2.6260 USDT |
2.1520 USDT |
2.7140 USDT |
2.3270 USDT |
| 2024-04-02 |
2.4732 USDT |
276,898.3091 HIGH |
2.4100 USDT |
2.2400 USDT |
2.8420 USDT |
2.5930 USDT |
| 2024-04-01 |
2.2784 USDT |
75,791.5847 HIGH |
2.2280 USDT |
2.1710 USDT |
2.4100 USDT |
2.2860 USDT |
| 2024-03-31 |
2.1579 USDT |
18,856.5737 HIGH |
2.1190 USDT |
2.1190 USDT |
2.1990 USDT |
2.1850 USDT |
| 2024-03-30 |
2.2286 USDT |
13,579.4218 HIGH |
2.3380 USDT |
2.1530 USDT |
2.3520 USDT |
2.1660 USDT |
| 2024-03-29 |
2.2566 USDT |
45,533.0247 HIGH |
2.1460 USDT |
2.0850 USDT |
2.4150 USDT |
2.3560 USDT |
| 2024-03-28 |
2.1302 USDT |
21,419.0262 HIGH |
2.0990 USDT |
2.0560 USDT |
2.1890 USDT |
2.1050 USDT |
| 2024-03-27 |
2.1441 USDT |
83,811.8849 HIGH |
2.1500 USDT |
2.0530 USDT |
2.2470 USDT |
2.1080 USDT |
| 2024-03-26 |
2.0867 USDT |
182,251.5230 HIGH |
2.0520 USDT |
1.9240 USDT |
2.1960 USDT |
2.1060 USDT |
| 2024-03-25 |
1.9974 USDT |
55,830.6920 HIGH |
1.9930 USDT |
1.9650 USDT |
2.0780 USDT |
2.0430 USDT |
| 2024-03-24 |
1.9354 USDT |
69,187.3856 HIGH |
1.9110 USDT |
1.8730 USDT |
1.9970 USDT |
1.9880 USDT |
| 2024-03-23 |
1.9241 USDT |
62,304.7837 HIGH |
1.8970 USDT |
1.8570 USDT |
1.9690 USDT |
1.9360 USDT |
| 2024-03-22 |
1.9165 USDT |
71,796.3052 HIGH |
1.9530 USDT |
1.8320 USDT |
2.0240 USDT |
1.8460 USDT |
| 2024-03-21 |
1.9242 USDT |
275,813.6193 HIGH |
1.8850 USDT |
1.8320 USDT |
2.0460 USDT |
1.9270 USDT |
| 2024-03-20 |
1.7574 USDT |
71,847.0446 HIGH |
1.7140 USDT |
1.6330 USDT |
1.8620 USDT |
1.8440 USDT |
| 2024-03-19 |
1.7659 USDT |
136,527.6351 HIGH |
1.8670 USDT |
1.6500 USDT |
1.9780 USDT |
1.6950 USDT |
| 2024-03-18 |
1.9594 USDT |
78,876.8560 HIGH |
2.0040 USDT |
1.8280 USDT |
2.0850 USDT |
1.8850 USDT |
| 2024-03-17 |
1.9395 USDT |
79,288.8845 HIGH |
1.9620 USDT |
1.8100 USDT |
2.0460 USDT |
2.0340 USDT |
| 2024-03-16 |
2.0535 USDT |
85,865.2047 HIGH |
2.1680 USDT |
1.9040 USDT |
2.2190 USDT |
1.9310 USDT |
| 2024-03-15 |
2.1585 USDT |
155,216.4541 HIGH |
2.3680 USDT |
1.9800 USDT |
2.4250 USDT |
2.1100 USDT |
| 2024-03-14 |
2.3624 USDT |
123,968.8903 HIGH |
2.4840 USDT |
2.2240 USDT |
2.5180 USDT |
2.2770 USDT |